Premium
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2939 | -3.64911845046 | 8.054 | 8.47 | 7.76 | 6240 | 7.994242 | CS |
| 4 | -1.5699 | -16.8263665595 | 9.33 | 9.59 | 7.76 | 5100 | 8.29993597 | CS |
| 12 | -0.6199 | -7.39737470167 | 8.38 | 10.42 | 7.6 | 6246 | 8.52052362 | CS |
| 26 | -4.5219 | -36.8172936004 | 12.282 | 14.95 | 7.6 | 18909 | 10.78216519 | CS |
| 52 | -10.7999 | -58.1891163793 | 18.56 | 18.56 | 7.6 | 23471 | 12.41998435 | CS |
| 156 | -31.2399 | -80.1023076923 | 39 | 41.6 | 7.6 | 25221 | 19.84142517 | CS |
| 260 | -69.4399 | -89.9480569948 | 77.2 | 103 | 7.6 | 202909 | 40.66547896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 7.7601 | -0.02 | -0.26 | 7.71 | 7.7601 | 7.71 | 2176 |
| 1738884900 | 7.78 | -0.11 | -1.39 | 8.17 | 8.46 | 7.78 | 3609 |
| 1738798500 | 7.89 | 0.05 | 0.60 | 8.05 | 8.47 | 7.86 | 1365 |
| 1738712100 | 7.843 | -0.28 | -3.41 | 7.794 | 8.1 | 7.794 | 5710 |
| 1738625700 | 8.1199999 | 0.07 | 0.87 | 8.14 | 8.38 | 7.76 | 7447 |
| 1738366500 | 8.05 | 0.03 | 0.31 | 8.03 | 8.4495 | 7.82 | 11895 |
| 1738280100 | 8.025 | -0.09 | -1.05 | 8.02 | 8.19 | 7.8 | 2505 |
| 1738193700 | 8.11 | 0.04 | 0.50 | 8.42 | 8.42 | 8.05 | 2135 |
| 1738107300 | 8.07 | -0.03 | -0.37 | 8.4 | 8.4 | 8.05 | 7781 |
| 1738020900 | 8.1 | -0.15 | -1.82 | 8.67 | 8.67 | 8.1 | 3050 |
| 1737761700 | 8.25 | -0.15 | -1.79 | 8.3699999 | 8.99 | 8.11 | 3312 |
| 1737675300 | 8.4 | 0 | 0.00 | 8.4 | 8.4 | 8.4 | 0 |
| 1737588900 | 8.4 | -0.15 | -1.75 | 8.77 | 9.08 | 8.4 | 5727 |
| 1737502500 | 8.55 | 0.28 | 3.39 | 8.98 | 8.98 | 8.31 | 4344 |
| 1737156900 | 8.27 | -0.25 | -2.93 | 8.52 | 8.52 | 8.27 | 2042 |
| 1737070500 | 8.52 | -0.44 | -4.95 | 8.63 | 8.63 | 8.2 | 19884 |
| 1736984100 | 8.9636 | 0.27 | 3.16 | 9.0399999 | 9.46 | 8.8 | 1362 |
| 1736897700 | 8.6889 | 0.05 | 0.57 | 9.47 | 9.47 | 8.6889 | 1062 |
| 1736811300 | 8.64 | -0.95 | -9.91 | 9.24 | 9.4 | 8.6199999 | 3804 |
| 1736552100 | 9.59 | 0.1 | 1.05 | 9.2499 | 9.59 | 9.2 | 3463 |
| 1736379300 | 9.49 | 0.01 | 0.11 | 9.48 | 9.6 | 9.35 | 8380 |
| 1736292900 | 9.48 | -0.08 | -0.80 | 9.26 | 9.48 | 9.26 | 720 |
| 1736206500 | 9.5561 | 0.37 | 3.98 | 9.4199 | 9.5561 | 9.0485 | 8817 |
| 1735947300 | 9.19 | -0.29 | -3.01 | 9.4776 | 9.6225 | 9.19 | 2076 |
| 1735860900 | 9.475 | 0.06 | 0.64 | 9.27 | 9.475 | 9.18 | 1016 |
| 1735688100 | 9.4149999 | 0.77 | 8.97 | 8.65 | 9.7 | 8.64 | 3748 |
| 1735601700 | 8.64 | 0.15 | 1.77 | 8.22 | 8.98 | 8.22 | 7071 |
| 1735342500 | 8.49 | 0.01 | 0.16 | 8.38 | 8.49 | 8.27 | 5003 |
| 1735256100 | 8.4764 | 0.29 | 3.50 | 8.1 | 8.4764 | 8.1 | 2461 |
| 1735077840 | 8.19 | -0.91 | -10.00 | 9 | 9 | 7.6 | 60309 |
| 1734996900 | 9.1 | -0.1 | -1.09 | 9.2 | 9.41 | 8.591 | 9517 |
| 1734737700 | 9.2 | 0.22 | 2.45 | 8.875 | 9.2 | 8.875 | 8874 |
| 1734651300 | 8.98 | 0.03 | 0.34 | 8.95 | 8.98 | 8.8513 | 1558 |
| 1734564900 | 8.95 | 0.34 | 3.95 | 8.7749 | 9.2155 | 8.71 | 3062 |
| 1734478500 | 8.61 | 0.01 | 0.12 | 9 | 9 | 8.6 | 981 |
| 1734392100 | 8.6 | -0.66 | -7.13 | 8.89 | 8.89 | 8.5593 | 1961 |
| 1734132900 | 9.26 | 0.02 | 0.22 | 9.23 | 9.26 | 8.9 | 894 |
| 1734046500 | 9.24 | -0.01 | -0.11 | 8.8 | 9.24 | 8.3607 | 4880 |
| 1733960100 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 432 |
| 1733873700 | 9.25 | 0.75 | 8.82 | 8.61 | 9.2899999 | 8.61 | 1431 |
| 1733787300 | 8.5 | -0.12 | -1.35 | 8.78 | 8.78 | 8.355 | 3323 |
| 1733528100 | 8.6164 | 0.62 | 7.71 | 8.6164 | 8.78 | 8.6164 | 728 |
| 1733441700 | 8 | -0.67 | -7.73 | 8.46 | 8.615 | 8 | 5356 |
| 1733355300 | 8.67 | -0.55 | -5.97 | 9.4075 | 9.655 | 8.3798 | 12667 |
| 1733268900 | 9.22 | 0.92 | 11.08 | 8.5992 | 10.42 | 8.5992 | 16460 |
| 1733182500 | 8.3 | -0.61 | -6.85 | 8.9 | 8.9 | 8.3 | 566 |
| 1732917840 | 8.91 | -0.18 | -1.93 | 9.0284 | 9.11 | 8.91 | 4215 |
| 1732750500 | 9.085 | 0.21 | 2.39 | 8.94 | 9.32 | 8.86 | 966 |
| 1732664100 | 8.8727 | -0.38 | -4.10 | 9.25 | 9.31 | 8.61 | 8791 |
| 1732577700 | 9.2516 | 1.15 | 14.22 | 8.15 | 9.2516 | 8.15 | 5397 |
| 1732318500 | 8.1 | 0.01 | 0.17 | 8.01 | 8.4 | 7.95 | 14608 |
| 1732232100 | 8.0866 | 0.08 | 0.96 | 8.05 | 8.38 | 7.82 | 10527 |
| 1732145700 | 8.01 | 0.01 | 0.12 | 8.0076 | 8.76 | 7.79 | 5746 |
| 1732059300 | 8 | -0.4 | -4.76 | 7.91 | 8.0498999 | 7.77 | 8141 |
| 1731972900 | 8.4 | 0 | 0.00 | 7.9 | 8.4 | 7.9 | 267 |
| 1731713700 | 8.4 | 0.02 | 0.24 | 8.16 | 8.4 | 8.0432 | 2358 |
| 1731627300 | 8.38 | 0.16 | 1.95 | 8.4627 | 8.6533 | 8.2 | 1557 |
| 1731540900 | 8.22 | -0.4 | -4.61 | 8.8 | 8.8 | 8.1100999 | 2411 |
| 1731454500 | 8.617 | 0.21 | 2.52 | 8.01 | 8.617 | 8.01 | 2083 |
| 1731368100 | 8.405 | -0.3 | -3.39 | 8.43 | 8.43 | 8.05 | 4482 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
